C.H. Robinson Worldwide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	99.50	99.50	96.78	97.48	97.48	-1.07%	1,232,694
Jul 17, 2025	97.96	99.32	97.73	98.53	98.53	0.60%	1,041,888
Jul 16, 2025	98.02	98.49	97.31	97.94	97.94	0.91%	933,753
Jul 15, 2025	98.00	98.27	96.99	97.06	97.06	-0.98%	734,558
Jul 14, 2025	98.79	99.18	97.46	98.02	98.02	-1.39%	1,006,406
Jul 11, 2025	100.88	102.00	99.14	99.40	99.40	-1.43%	776,796
Jul 10, 2025	99.62	102.58	99.62	100.84	100.84	1.74%	834,992
Jul 9, 2025	98.74	99.80	98.21	99.12	99.12	0.80%	965,163
Jul 8, 2025	96.73	98.57	96.73	98.33	98.33	1.65%	1,216,753
Jul 7, 2025	97.77	98.13	96.34	96.73	96.73	-1.33%	1,211,074
Jul 3, 2025	99.29	99.87	97.79	98.03	98.03	-1.12%	478,230
Jul 2, 2025	98.60	99.34	98.00	99.14	99.14	0.84%	801,332
Jul 1, 2025	96.45	99.64	96.24	98.31	98.31	2.46%	1,253,174
Jun 30, 2025	96.76	96.76	95.04	95.95	95.95	-0.73%	1,110,895
Jun 27, 2025	93.47	96.87	93.47	96.66	96.66	3.72%	1,804,367
Jun 26, 2025	93.12	93.83	92.79	93.19	93.19	0.52%	732,554
Jun 25, 2025	94.13	94.13	92.36	92.71	92.71	-1.67%	818,571
Jun 24, 2025	94.31	94.64	93.15	94.28	94.28	0.35%	1,396,956
Jun 23, 2025	92.65	93.99	92.36	93.95	93.95	1.43%	625,849
Jun 20, 2025	93.88	94.26	92.38	92.63	92.63	-0.84%	1,665,321
Jun 18, 2025	93.55	94.50	93.29	93.41	93.41	-0.19%	1,077,106
Jun 17, 2025	93.62	94.29	93.08	93.59	93.59	-0.29%	1,050,298
Jun 16, 2025	94.54	95.19	93.71	93.86	93.86	0.34%	1,159,841
Jun 13, 2025	94.36	95.04	93.36	93.54	93.54	-1.54%	981,523
Jun 12, 2025	94.38	95.04	93.93	95.00	95.00	0.44%	916,534
Jun 11, 2025	96.60	96.64	93.92	94.58	94.58	-1.65%	1,231,010
Jun 10, 2025	95.72	96.57	94.69	96.17	96.17	0.45%	686,580
Jun 9, 2025	96.04	96.50	95.50	95.74	95.74	-0.06%	683,496
Jun 6, 2025	96.02	96.82	95.57	95.80	95.80	0.30%	690,183
Jun 5, 2025	96.39	96.52	95.42	95.51	94.90	-0.68%	697,095
Jun 4, 2025	96.50	96.89	95.82	96.16	95.54	-0.14%	724,079
Jun 3, 2025	95.40	97.00	94.81	96.29	95.67	0.18%	1,197,045
Jun 2, 2025	96.07	96.33	94.15	96.12	95.50	0.16%	1,089,523
May 30, 2025	96.10	96.36	95.29	95.97	95.35	-0.14%	2,199,687
May 29, 2025	95.86	96.36	95.10	96.10	95.48	0.54%	993,634
May 28, 2025	97.51	97.53	95.38	95.58	94.97	-1.77%	1,240,045
May 27, 2025	96.76	97.46	95.75	97.30	96.67	1.62%	913,623
May 23, 2025	95.50	96.18	95.30	95.75	95.13	-0.80%	938,668
May 22, 2025	96.89	96.96	95.41	96.52	95.90	-0.68%	1,194,926
May 21, 2025	99.12	99.57	97.08	97.18	96.56	-2.89%	1,202,727
May 20, 2025	99.70	101.07	99.49	100.07	99.43	-0.01%	1,263,108
May 19, 2025	99.29	100.40	98.97	100.08	99.44	-0.20%	1,152,737
May 16, 2025	99.81	100.76	99.35	100.28	99.64	1.55%	1,634,809
May 15, 2025	98.11	99.41	97.71	98.75	98.12	0.73%	1,696,581
May 14, 2025	96.45	98.11	95.99	98.03	97.40	1.82%	2,583,749
May 13, 2025	96.30	96.96	95.55	96.28	95.66	0.34%	1,631,598
May 12, 2025	93.38	96.01	93.05	95.95	95.33	7.85%	2,228,378
May 9, 2025	89.86	89.99	88.65	88.97	88.40	-0.68%	709,600
May 8, 2025	87.86	90.01	87.41	89.58	89.00	2.33%	1,109,537
May 7, 2025	89.35	89.50	86.58	87.54	86.98	-0.88%	1,592,715